Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greentree Hospitality Group Ltd ADR (NY: GHG )

3.130 +0.070 (+2.29%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 3.670 3.775 3.610 3.710 30,988 -0.11(-2.88%)
Dec 29, 2022 3.840 3.970 3.750 3.820 31,264 +0.11(+2.96%)
Dec 28, 2022 3.610 3.900 3.610 3.710 42,306 -0.21(-5.36%)
Dec 27, 2022 3.990 4.000 3.800 3.920 53,235 +0.06(+1.55%)
Dec 23, 2022 3.900 4.050 3.800 3.860 37,966 +0.01(+0.26%)
Dec 22, 2022 3.620 3.860 3.620 3.850 15,061 +0.15(+4.05%)
Dec 21, 2022 3.520 3.700 3.520 3.700 10,605 +0.18(+5.11%)
Dec 20, 2022 3.470 3.560 3.400 3.520 6,494 -0.02(-0.56%)
Dec 19, 2022 3.570 3.570 3.390 3.540 10,225 -0.14(-3.69%)
Dec 16, 2022 3.640 3.760 3.580 3.675 6,316 +0.07(+1.81%)
Dec 15, 2022 3.730 3.800 3.610 3.610 14,994 -0.13(-3.48%)
Dec 14, 2022 3.720 3.810 3.720 3.740 4,528 +0.03(+0.81%)
Dec 13, 2022 3.710 3.865 3.600 3.710 38,683 +0.18(+5.10%)
Dec 12, 2022 3.780 3.780 3.530 3.530 19,572 -0.20(-5.36%)
Dec 09, 2022 3.830 3.890 3.690 3.730 23,181 +0.07(+1.91%)
Dec 08, 2022 3.760 3.860 3.610 3.660 48,643 +0.13(+3.68%)
Dec 07, 2022 3.450 3.570 3.450 3.530 15,044 -0.04(-1.12%)
Dec 06, 2022 3.630 3.750 3.460 3.570 28,202 -0.04(-1.11%)
Dec 05, 2022 3.440 3.710 3.430 3.610 44,788 +0.35(+10.74%)
Dec 02, 2022 3.120 3.510 3.120 3.260 18,748 +0.06(+1.87%)
Dec 01, 2022 3.280 3.360 3.100 3.200 22,108 +0.09(+2.89%)
Nov 30, 2022 2.910 3.130 2.899 3.110 54,741 +0.40(+14.76%)
Nov 29, 2022 2.540 2.830 2.540 2.710 12,847 +0.14(+5.45%)
Nov 28, 2022 2.627 2.697 2.550 2.570 48,525 -0.15(-5.51%)
Nov 25, 2022 2.700 2.860 2.655 2.720 5,161 +0.02(+0.74%)
Nov 23, 2022 2.820 2.830 2.620 2.700 9,096 -0.08(-2.88%)
Nov 22, 2022 2.720 2.840 2.720 2.780 2,286 +0.00(+0.00%)
Nov 21, 2022 2.640 2.780 2.640 2.780 6,350 +0.06(+2.21%)
Nov 18, 2022 2.720 2.848 2.710 2.720 16,537 -0.07(-2.51%)
Nov 17, 2022 2.750 2.999 2.710 2.790 11,431 +0.04(+1.45%)
Nov 16, 2022 2.770 2.850 2.671 2.750 16,935 -0.08(-2.83%)
Nov 15, 2022 2.900 3.000 2.830 2.830 20,973 +0.08(+2.91%)
Nov 14, 2022 2.890 2.940 2.740 2.750 41,858 -0.12(-4.18%)
Nov 11, 2022 2.580 2.930 2.580 2.870 38,219 +0.32(+12.55%)
Nov 10, 2022 2.570 2.590 2.530 2.550 14,225 +0.07(+2.82%)
Nov 09, 2022 2.500 2.520 2.400 2.480 7,820 -0.03(-1.20%)
Nov 08, 2022 2.650 2.650 2.510 2.510 15,819 -0.09(-3.46%)
Nov 07, 2022 2.630 2.670 2.540 2.600 16,500 -0.05(-1.89%)
Nov 04, 2022 2.720 2.780 2.620 2.650 19,418 +0.03(+1.15%)
Nov 03, 2022 2.500 2.658 2.398 2.620 9,884 +0.11(+4.38%)
Nov 02, 2022 2.500 2.663 2.460 2.510 48,394 +0.05(+2.03%)
Nov 01, 2022 2.550 2.603 2.450 2.460 42,631 +0.01(+0.41%)
Oct 31, 2022 2.440 2.510 2.320 2.450 22,073 +0.02(+0.82%)
Oct 28, 2022 2.550 2.550 2.400 2.430 17,228 -0.12(-4.71%)
Oct 27, 2022 2.670 2.675 2.550 2.550 13,663 -0.14(-5.20%)
Oct 26, 2022 2.570 2.730 2.570 2.690 12,250 +0.19(+7.41%)
Oct 25, 2022 2.450 2.575 2.440 2.505 11,525 +0.07(+3.07%)
Oct 24, 2022 2.700 2.700 2.360 2.430 53,243 -0.28(-10.33%)
Oct 21, 2022 2.740 2.750 2.700 2.710 22,056 +0.01(+0.37%)
Oct 20, 2022 2.720 2.800 2.700 2.700 13,653 -0.02(-0.74%)
Oct 19, 2022 2.860 2.940 2.710 2.720 10,817 -0.13(-4.56%)
Oct 18, 2022 2.950 2.986 2.850 2.850 10,498 -0.09(-3.06%)
Oct 17, 2022 2.950 3.110 2.850 2.940 19,466 -0.06(-2.00%)
Oct 14, 2022 3.030 3.160 3.000 3.000 12,636 -0.13(-4.10%)
Oct 13, 2022 2.850 3.190 2.850 3.128 23,351 +0.14(+4.62%)
Oct 12, 2022 3.100 3.187 2.960 2.990 12,294 +0.01(+0.34%)
Oct 11, 2022 3.030 3.050 2.900 2.980 10,895 -0.04(-1.32%)
Oct 10, 2022 3.100 3.160 3.020 3.020 11,340 -0.07(-2.27%)
Oct 07, 2022 3.260 3.260 3.020 3.090 5,495 -0.16(-4.92%)
Oct 06, 2022 3.230 3.300 3.230 3.250 2,630 +0.02(+0.62%)
Oct 05, 2022 3.390 3.390 3.210 3.230 9,446 -0.11(-3.29%)
Oct 04, 2022 3.130 3.360 3.130 3.340 28,373 +0.28(+9.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.